California Muni Bond Ishares ETF (NY: CMF )

62.91 USD -0.02 (-0.03%)
Official Closing Price Updated: 8:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 57.32 57.36 57.19 57.22 444,141 -0.10(-0.17%)
Oct 30, 2018 57.36 57.42 57.32 57.32 175,895 -0.06(-0.10%)
Oct 29, 2018 57.40 57.48 57.36 57.38 216,494 -0.02(-0.03%)
Oct 26, 2018 57.50 57.52 57.39 57.40 92,200 +0.02(+0.03%)
Oct 25, 2018 57.44 57.47 57.38 57.38 495,226 -0.08(-0.14%)
Oct 24, 2018 57.40 57.47 57.40 57.46 123,555 +0.19(+0.33%)
Oct 23, 2018 57.45 57.48 57.27 57.27 76,446 -0.08(-0.14%)
Oct 22, 2018 57.37 57.37 57.31 57.35 328,514 +0.05(+0.09%)
Oct 19, 2018 57.26 57.33 57.26 57.30 73,800 +0.06(+0.10%)
Oct 18, 2018 57.30 57.35 57.15 57.24 94,637 -0.02(-0.04%)
Oct 17, 2018 57.29 57.35 57.26 57.26 107,841 -0.03(-0.06%)
Oct 16, 2018 57.32 57.35 57.27 57.30 110,407 +0.05(+0.09%)
Oct 15, 2018 57.30 57.30 57.21 57.25 354,518 +0.09(+0.15%)
Oct 12, 2018 57.33 57.33 57.16 57.16 292,200 -0.08(-0.14%)
Oct 11, 2018 57.39 57.39 57.24 57.24 595,820 +0.02(+0.03%)
Oct 10, 2018 57.37 57.37 57.21 57.22 347,821 -0.18(-0.31%)
Oct 09, 2018 57.59 57.59 57.40 57.40 98,948 -0.03(-0.05%)
Oct 08, 2018 57.51 57.56 57.43 57.43 229,761 -0.10(-0.17%)
Oct 05, 2018 57.61 57.61 57.45 57.53 122,700 -0.08(-0.14%)
Oct 04, 2018 57.65 57.66 57.61 57.61 384,406 -0.02(-0.03%)
Oct 03, 2018 57.83 57.88 57.63 57.63 593,545 -0.26(-0.45%)
Oct 02, 2018 57.90 57.93 57.86 57.89 69,445 +0.06(+0.10%)
Oct 01, 2018 57.88 57.88 57.79 57.83 54,699 -0.16(-0.28%)
Sep 28, 2018 57.99 58.05 57.99 57.99 85,700 +0.00(+0.00%)
Sep 27, 2018 57.95 58.00 57.91 57.99 57,543 +0.12(+0.21%)
Sep 26, 2018 57.84 57.90 57.81 57.87 201,467 +0.07(+0.12%)
Sep 25, 2018 57.82 57.88 57.75 57.80 117,091 -0.05(-0.09%)
Sep 24, 2018 57.86 57.90 57.81 57.85 215,710 -0.06(-0.10%)
Sep 21, 2018 57.90 57.92 57.85 57.91 97,100 +0.01(+0.02%)
Sep 20, 2018 57.95 57.98 57.85 57.90 132,761 -0.06(-0.11%)
Sep 19, 2018 58.05 58.05 57.96 57.97 275,595 -0.04(-0.07%)
Sep 18, 2018 58.06 58.09 58.01 58.01 66,781 -0.06(-0.11%)
Sep 17, 2018 58.06 58.11 58.03 58.07 128,957 -0.04(-0.07%)
Sep 14, 2018 58.13 58.16 58.08 58.11 106,900 -0.10(-0.17%)
Sep 13, 2018 58.17 58.24 58.15 58.21 50,831 +0.02(+0.03%)
Sep 12, 2018 58.22 58.22 58.16 58.19 108,163 +0.02(+0.04%)
Sep 11, 2018 58.22 58.23 58.17 58.17 79,752 -0.04(-0.07%)
Sep 10, 2018 58.24 58.25 58.20 58.21 49,891 -0.02(-0.03%)
Sep 07, 2018 58.29 58.29 58.20 58.23 83,500 -0.18(-0.30%)
Sep 06, 2018 58.39 58.42 58.37 58.41 51,261 +0.02(+0.03%)
Sep 05, 2018 58.42 58.42 58.34 58.39 93,530 +0.01(+0.02%)
Sep 04, 2018 58.41 58.41 58.34 58.38 60,300 -0.20(-0.34%)
Aug 31, 2018 58.58 58.58 58.58 0 +0.01(+0.02%)
Aug 30, 2018 58.57 58.58 58.52 58.57 43,275 +0.01(+0.02%)
Aug 29, 2018 58.58 58.62 58.52 58.56 101,503 -0.01(-0.02%)
Aug 28, 2018 58.57 58.60 58.54 58.57 77,438 +0.01(+0.02%)
Aug 27, 2018 58.57 58.63 58.55 58.56 58,122 -0.07(-0.12%)
Aug 24, 2018 58.52 58.65 58.52 58.63 47,100 -0.01(-0.02%)
Aug 23, 2018 58.61 58.65 58.60 58.64 48,491 +0.04(+0.07%)
Aug 22, 2018 58.66 58.66 58.60 58.60 33,505 +0.00(+0.00%)
Aug 21, 2018 58.57 58.61 58.57 58.60 36,805 -0.02(-0.04%)
Aug 20, 2018 58.65 58.65 58.60 58.62 37,907 +0.11(+0.19%)
Aug 17, 2018 58.58 58.58 58.51 58.51 49,400 -0.04(-0.07%)
Aug 16, 2018 58.53 58.55 58.49 58.55 58,829 -0.04(-0.07%)
Aug 15, 2018 58.58 58.62 58.57 58.59 42,164 +0.10(+0.18%)
Aug 14, 2018 58.48 58.51 58.47 58.49 61,179 -0.01(-0.03%)
Aug 13, 2018 58.50 58.53 58.47 58.50 56,248 +0.00(+0.00%)
Aug 10, 2018 58.47 58.52 58.44 58.50 52,900 +0.06(+0.10%)
Aug 09, 2018 58.39 58.46 58.36 58.44 51,568 +0.03(+0.05%)
Aug 08, 2018 58.35 58.43 58.35 58.41 46,022 +0.01(+0.02%)
Aug 07, 2018 58.41 58.44 58.35 58.40 70,932 -0.02(-0.03%)
Aug 06, 2018 58.36 58.45 58.36 58.42 51,271 -0.03(-0.05%)
Aug 03, 2018 58.35 58.46 58.35 58.45 221,400 +0.02(+0.03%)
Aug 02, 2018 58.44 58.44 58.35 58.43 54,058 +0.08(+0.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.